Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.94	12.05	11.91	11.95	73,765,920	-0.04(-0.34%)
May 23, 2011	11.94	12.02	11.88	11.99	67,000,308	-0.06(-0.48%)
May 20, 2011	12.22	12.26	12.04	12.05	91,979,688	-0.20(-1.62%)
May 19, 2011	12.37	12.40	12.19	12.25	86,835,456	-0.09(-0.71%)
May 18, 2011	12.30	12.34	12.25	12.34	77,362,296	+0.02(+0.19%)
May 17, 2011	12.28	12.36	12.22	12.31	99,930,288	+0.09(+0.76%)
May 16, 2011	12.14	12.31	12.11	12.22	78,731,200	+0.03(+0.29%)
May 13, 2011	12.20	12.23	12.11	12.19	63,111,300	+0.02(+0.14%)
May 12, 2011	12.04	12.22	11.99	12.17	61,795,312	+0.16(+1.36%)
May 11, 2011	12.10	12.14	11.95	12.01	74,125,232	-0.04(-0.29%)
May 10, 2011	11.94	12.10	11.93	12.04	57,921,008	+0.15(+1.26%)
May 09, 2011	11.85	11.97	11.80	11.89	53,823,396	+0.03(+0.24%)
May 06, 2011	11.83	11.91	11.78	11.86	58,841,484	+0.09(+0.78%)
May 05, 2011	11.90	11.93	11.71	11.77	73,417,600	-0.14(-1.21%)
May 04, 2011	11.79	11.93	11.74	11.91	87,941,416	+0.12(+0.98%)
May 03, 2011	12.10	12.12	11.59	11.80	188,567,264	-0.33(-2.76%)
May 02, 2011	12.13	12.15	12.10	12.13	66,192,160	+0.03(+0.24%)
Apr 29, 2011	12.04	12.16	11.98	12.10	75,381,784	+0.08(+0.67%)
Apr 28, 2011	11.92	12.04	11.91	12.02	59,768,632	+0.12(+0.97%)
Apr 27, 2011	11.70	11.98	11.67	11.91	79,735,968	+0.25(+2.18%)
Apr 26, 2011	11.64	11.73	11.54	11.65	64,173,888	+0.03(+0.25%)
Apr 25, 2011	11.52	11.64	11.49	11.63	78,529,656	+0.20(+1.77%)
Apr 21, 2011	11.82	11.86	11.03	11.42	240,812,400	-0.35(-2.94%)
Apr 20, 2011	11.94	12.05	11.76	11.77	112,312,296	-0.08(-0.68%)
Apr 19, 2011	11.72	11.88	11.68	11.85	57,226,892	+0.07(+0.64%)
Apr 18, 2011	11.73	11.81	11.67	11.78	80,554,000	-0.07(-0.63%)
Apr 15, 2011	11.86	11.91	11.74	11.85	85,715,312	+0.02(+0.19%)
Apr 14, 2011	11.80	11.90	11.78	11.83	84,337,608	+0.02(+0.15%)
Apr 13, 2011	11.86	11.87	11.74	11.81	51,752,740	+0.00(+0.00%)
Apr 12, 2011	11.89	11.98	11.79	11.81	76,408,000	-0.12(-1.02%)
Apr 11, 2011	11.86	11.97	11.82	11.93	64,948,680	+0.12(+1.03%)
Apr 08, 2011	11.74	11.86	11.72	11.81	61,111,976	+0.08(+0.64%)
Apr 07, 2011	11.71	11.74	11.63	11.74	76,419,048	+0.02(+0.20%)
Apr 06, 2011	11.83	11.85	11.70	11.71	78,242,104	-0.09(-0.78%)
Apr 05, 2011	11.83	11.87	11.76	11.80	55,747,812	-0.05(-0.44%)
Apr 04, 2011	11.86	11.90	11.80	11.86	73,487,128	+0.09(+0.79%)
Apr 01, 2011	11.75	11.80	11.69	11.76	48,622,000	+0.04(+0.34%)
Mar 31, 2011	11.70	11.85	11.67	11.72	71,151,320	-0.02(-0.14%)
Mar 30, 2011	11.74	11.74	11.74	11.74	66,791,844	-0.02(-0.21%)
Mar 29, 2011	11.61	11.78	11.61	11.76	58,612,536	+0.06(+0.54%)
Mar 28, 2011	11.79	11.81	11.66	11.70	49,468,320	-0.05(-0.39%)
Mar 25, 2011	11.75	11.83	11.72	11.75	66,587,188	+0.03(+0.25%)
Mar 24, 2011	11.54	11.75	11.44	11.72	85,749,000	+0.22(+1.91%)
Mar 23, 2011	11.48	11.54	11.39	11.50	59,713,796	-0.01(-0.10%)
Mar 22, 2011	11.52	11.59	11.44	11.51	79,596,864	-0.02(-0.18%)
Mar 21, 2011	11.55	11.60	11.50	11.53	82,522,816	-0.12(-1.02%)
Mar 18, 2011	11.66	11.71	11.53	11.65	138,374,592	+0.17(+1.51%)
Mar 17, 2011	11.27	11.51	11.24	11.48	102,238,392	+0.33(+3.01%)
Mar 16, 2011	11.34	11.37	11.05	11.14	121,375,712	-0.27(-2.33%)
Mar 15, 2011	11.38	11.46	11.34	11.41	137,652,992	-0.03(-0.25%)
Mar 14, 2011	11.23	11.70	11.23	11.44	293,657,216	+0.20(+1.75%)
Mar 11, 2011	11.16	11.29	11.14	11.24	69,513,864	+0.07(+0.62%)
Mar 10, 2011	11.29	11.30	11.16	11.17	74,213,272	-0.18(-1.58%)
Mar 09, 2011	11.32	11.37	11.26	11.35	50,546,516	-0.01(-0.10%)
Mar 08, 2011	11.33	11.40	11.24	11.36	65,320,660	+0.04(+0.36%)
Mar 07, 2011	11.34	11.35	11.17	11.32	79,346,352	-0.03(-0.25%)
Mar 04, 2011	11.38	11.49	11.27	11.35	88,470,240	-0.06(-0.56%)
Mar 03, 2011	11.19	11.45	11.15	11.41	101,904,632	+0.33(+3.02%)
Mar 02, 2011	11.07	11.08	10.95	11.08	80,502,392	+0.03(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.